stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,183700,671253000,35200,35200,35200,35200,80
20230530,183600,671253000,35200,35200,35200,35200,0
20230530,183500,671253000,35200,35200,35200,35200,0
20230530,183400,671253000,35200,35200,35200,35200,0
20230530,183300,671253000,35200,35200,35200,35200,0
20230530,183200,671253000,35200,35200,35200,35200,0
20230530,183100,671253000,35200,35200,35200,35200,0
20230530,183000,671253000,35200,35200,35200,35200,0
20230530,182900,671253000,35200,35200,35200,35200,0
20230530,182800,671253000,35200,35200,35200,35200,0
20230530,182700,671253000,35200,35200,35200,35200,0
20230530,182600,671253000,35200,35200,35200,35200,0
20230530,182500,671253000,35200,35200,35200,35200,0
20230530,182400,671253000,35200,35200,35200,35200,0
20230530,182300,671253000,35200,35200,35200,35200,0
20230530,182200,671253000,35200,35200,35200,35200,0
20230530,182100,671253000,35200,35200,35200,35200,0
20230530,182000,671253000,35200,35200,35200,35200,0
20230530,181900,671253000,35200,35200,35200,35200,0
20230530,181800,671253000,35200,35200,35200,35200,0
20230530,181700,671253000,35200,35200,35200,35200,0
20230530,181600,671253000,35200,35200,35200,35200,0
20230530,181500,671253000,35200,35200,35200,35200,0
20230530,181400,671253000,35200,35200,35200,35200,0
20230530,181300,671253000,35200,35200,35200,35200,0
20230530,181200,671253000,35200,35200,35200,35200,0
20230530,181100,671253000,35200,35200,35200,35200,0
20230530,181000,671253000,35200,35200,35200,35200,0
20230530,180900,671253000,35200,35200,35200,35200,0
20230530,180800,671253000,35200,35200,35200,35200,0
20230530,180700,671253000,35200,35200,35200,35200,80
20230530,180600,671253000,35200,35200,35200,35200,0
20230530,180500,671253000,35200,35200,35200,35200,0
20230530,180400,671253000,35200,35200,35200,35200,0
20230530,180300,671253000,35200,35200,35200,35200,0
20230530,180200,671253000,35200,35200,35200,35200,0
20230530,180100,671253000,35200,35200,35200,35200,0
20230530,180000,671253000,35200,35200,35200,35200,0
20230530,175900,671253000,35200,35200,35200,35200,0
20230530,175800,671253000,35200,35200,35200,35200,0
20230530,175700,671253000,35200,35200,35200,35200,0
20230530,175600,671253000,35200,35200,35200,35200,0
20230530,175500,671253000,35200,35200,35200,35200,0
20230530,175400,671253000,35200,35200,35200,35200,0
20230530,175300,671253000,35200,35200,35200,35200,0
20230530,175200,671253000,35200,35200,35200,35200,0
20230530,175100,671253000,35200,35200,35200,35200,0
20230530,175000,671253000,35200,35200,35200,35200,0
20230530,174900,671253000,35200,35200,35200,35200,0
20230530,174800,671253000,35200,35200,35200,35200,0
20230530,174700,671253000,35200,35200,35200,35200,0
20230530,174600,671253000,35200,35200,35200,35200,0
20230530,174500,671253000,35200,35200,35200,35200,0
20230530,174400,671253000,35200,35200,35200,35200,0
20230530,174300,671253000,35200,35200,35200,35200,0
20230530,174200,671253000,35200,35200,35200,35200,0
20230530,174100,671253000,35200,35200,35200,35200,0
20230530,174000,671253000,35200,35200,35200,35200,0
20230530,173900,671253000,35200,35200,35200,35200,0
20230530,173800,671253000,35200,35200,35200,35200,0
20230530,173700,671253000,35200,35200,35200,35200,80
20230530,173600,671253000,35200,35200,35200,35200,0
20230530,173500,671253000,35200,35200,35200,35200,0
20230530,173400,671253000,35200,35200,35200,35200,0
20230530,173300,671253000,35200,35200,35200,35200,0
20230530,173200,671253000,35200,35200,35200,35200,0
20230530,173100,671253000,35200,35200,35200,35200,0
20230530,173000,671253000,35200,35200,35200,35200,0
20230530,172900,671253000,35200,35200,35200,35200,0
20230530,172800,671253000,35200,35200,35200,35200,0
20230530,172700,671253000,35200,35200,35200,35200,0
20230530,172600,671253000,35200,35200,35200,35200,0
20230530,172500,671253000,35200,35200,35200,35200,0
20230530,172400,671253000,35200,35200,35200,35200,0
20230530,172300,671253000,35200,35200,35200,35200,0
20230530,172200,671253000,35200,35200,35200,35200,0
20230530,172100,671253000,35200,35200,35200,35200,0
20230530,172000,671253000,35200,35200,35200,35200,0
20230530,171900,671253000,35200,35200,35200,35200,0
20230530,171800,671253000,35200,35200,35200,35200,0
20230530,171700,671253000,35200,35200,35200,35200,0
20230530,171600,671253000,35200,35200,35200,35200,0
20230530,171500,671253000,35200,35200,35200,35200,0
20230530,171400,671253000,35200,35200,35200,35200,0
20230530,171300,671253000,35200,35200,35200,35200,0
20230530,171200,671253000,35200,35200,35200,35200,0
20230530,171100,671253000,35200,35200,35200,35200,0
20230530,171000,671253000,35200,35200,35200,35200,0
20230530,170900,671253000,35200,35200,35200,35200,0
20230530,170800,671253000,35200,35200,35200,35200,0
20230530,170700,671253000,35200,35200,35200,35200,80
20230530,170600,671253000,35200,35200,35200,35200,0
20230530,170500,671253000,35200,35200,35200,35200,0
20230530,170400,671253000,35200,35200,35200,35200,0
20230530,170300,671253000,35200,35200,35200,35200,0
20230530,170200,671253000,35200,35200,35200,35200,0
20230530,170100,671253000,35200,35200,35200,35200,0
20230530,170000,671253000,35200,35200,35200,35200,0
20230530,165900,671253000,35200,35200,35200,35200,0
20230530,165800,671253000,35200,35200,35200,35200,0
20230530,165700,671253000,35200,35200,35200,35200,0
20230530,165600,671253000,35200,35200,35200,35200,0
20230530,165500,671253000,35200,35200,35200,35200,0
20230530,165400,671253000,35200,35200,35200,35200,0
20230530,165300,671253000,35200,35200,35200,35200,0
20230530,165200,671253000,35200,35200,35200,35200,0
20230530,165100,671253000,35200,35200,35200,35200,0
20230530,165000,671253000,35200,35200,35200,35200,0
20230530,164900,671253000,35200,35200,35200,35200,0
20230530,164800,671253000,35200,35200,35200,35200,0
20230530,164700,671253000,35200,35200,35200,35200,0
20230530,164600,671253000,35200,35200,35200,35200,0
20230530,164500,671253000,35200,35200,35200,35200,0
20230530,164400,671253000,35200,35200,35200,35200,0
20230530,164300,671253000,35200,35200,35200,35200,0
20230530,164200,671253000,35200,35200,35200,35200,0
20230530,164100,671253000,35200,35200,35200,35200,0
20230530,164000,671253000,35200,35200,35200,35200,0
20230530,163900,671253000,35200,35200,35200,35200,0
20230530,163800,671253000,35200,35200,35200,35200,0
20230530,163700,671253000,35200,35200,35200,35200,80
20230530,163600,671253000,35200,35200,35200,35200,0
20230530,163500,671253000,35200,35200,35200,35200,0
20230530,163400,671253000,35200,35200,35200,35200,0
20230530,163300,671253000,35200,35200,35200,35200,0
20230530,163200,671253000,35200,35200,35200,35200,0
20230530,163100,671253000,35200,35200,35200,35200,0
20230530,163000,671253000,35200,35200,35200,35200,0
20230530,162900,671253000,35200,35200,35200,35200,0
20230530,162800,671253000,35200,35200,35200,35200,0
20230530,162700,671253000,35200,35200,35200,35200,0
20230530,162600,671253000,35200,35200,35200,35200,0
20230530,162500,671253000,35200,35200,35200,35200,0
20230530,162400,671253000,35200,35200,35200,35200,0
20230530,162300,671253000,35200,35200,35200,35200,0
20230530,162200,671253000,35200,35200,35200,35200,0
20230530,162100,671253000,35200,35200,35200,35200,0
20230530,162000,671253000,35200,35200,35200,35200,0
20230530,161900,671253000,35200,35200,35200,35200,0
20230530,161800,671253000,35200,35200,35200,35200,0
20230530,161700,671253000,35200,35200,35200,35200,0
20230530,161600,671253000,35200,35200,35200,35200,0
20230530,161500,671253000,35200,35200,35200,35200,0
20230530,161400,671253000,35200,35200,35200,35200,0
20230530,161300,671253000,35200,35200,35200,35200,0
20230530,161200,671253000,35200,35200,35200,35200,0
20230530,161100,671253000,35200,35200,35200,35200,0
20230530,161000,671253000,35200,35200,35200,35200,0
20230530,160900,671253000,35200,35200,35200,35200,0
20230530,160800,671253000,35200,35200,35200,35200,0
20230530,160700,671253000,35200,35200,35200,35200,80
20230530,160600,671253000,35200,35200,35200,35200,0
20230530,160500,671253000,35200,35200,35200,35200,0
20230530,160400,671253000,35200,35200,35200,35200,0
20230530,160300,671253000,35200,35200,35200,35200,0
20230530,160200,671253000,35200,35200,35200,35200,0
20230530,160100,671253000,35200,35200,35200,35200,0
20230530,160000,671253000,35200,35200,35200,35200,0
20230530,155900,671253000,35200,35200,35200,35200,0
20230530,155800,671253000,35200,35200,35200,35200,0
20230530,155700,671253000,35200,35200,35200,35200,0
20230530,155600,671253000,35200,35200,35200,35200,0
20230530,155500,671253000,35200,35200,35200,35200,0
20230530,155400,671253000,35200,35200,35200,35200,0
20230530,155300,671253000,35200,35200,35200,35200,0
20230530,155200,671253000,35200,35200,35200,35200,0
20230530,155100,671253000,35200,35200,35200,35200,0
20230530,155000,671253000,35200,35200,35200,35200,0
20230530,154900,671253000,35200,35200,35200,35200,0
20230530,154800,671253000,35200,35200,35200,35200,0
20230530,154700,671253000,35200,35200,35200,35200,0
20230530,154600,671253000,35200,35200,35200,35200,0
20230530,154500,671253000,35200,35200,35200,35200,0
20230530,154400,671253000,35200,35200,35200,35200,0
20230530,154300,671253000,35200,35200,35200,35200,0
20230530,154200,671253000,35200,35200,35200,35200,0
20230530,154100,671253000,35200,35200,35200,35200,0
20230530,154000,671253000,35200,35200,35200,35200,0
20230530,153900,671253000,35200,35200,35200,35200,0
20230530,153800,671253000,35200,35200,35200,35200,0
20230530,153700,671253000,35200,35200,35200,35200,80
20230530,153600,671253000,35200,35200,35200,35200,0
20230530,153500,671253000,35200,35200,35200,35200,0
20230530,153400,671253000,35200,35200,35200,35200,0
20230530,153300,671253000,35200,35200,35200,35200,0
20230530,153200,671253000,35200,35200,35200,35200,0
20230530,153100,671253000,35200,35200,35200,35200,0
20230530,153000,671253000,35200,35200,35200,35200,80
20230530,152900,668437000,35300,35300,35300,35300,0
20230530,152800,668437000,35300,35300,35300,35300,0
20230530,152700,668437000,35300,35300,35300,35300,0
20230530,152600,668437000,35300,35300,35300,35300,0
20230530,152500,668437000,35300,35300,35300,35300,0
20230530,152400,668437000,35300,35300,35300,35300,0
20230530,152300,668437000,35300,35300,35300,35300,0
20230530,152200,668437000,35300,35300,35300,35300,0
20230530,152100,668437000,35300,35300,35300,35300,0
20230530,152000,668437000,35300,35300,35300,35300,0
20230530,151900,668437000,35300,35200,35300,35200,31
20230530,151800,667344100,35200,35200,35200,35200,44
20230530,151700,665795300,35250,35250,35250,35250,0
20230530,151600,665795300,35250,35250,35250,35250,8
20230530,151500,665513300,35300,35150,35300,35150,64
20230530,151400,663261950,35150,35150,35150,35150,0
20230530,151300,663261950,35150,35100,35150,35100,10
20230530,151200,662910900,35100,35100,35100,35100,1
20230530,151100,662875800,35000,35000,35000,35000,90
20230530,151000,659725800,35100,35100,35100,35100,0
20230530,150900,659725800,35100,35100,35100,35100,1
20230530,150800,659690700,35000,35100,35100,35000,57
20230530,150700,657695600,35000,35000,35000,35000,1
20230530,150600,657660600,35000,35100,35100,35000,140
20230530,150500,652753000,35100,35100,35100,35100,1
20230530,150400,652717900,35050,35100,35100,35050,51
20230530,150300,650929850,35050,35050,35050,35050,0
20230530,150200,650929850,35050,35050,35050,35050,3
20230530,150100,650824700,35050,35050,35050,35050,0
20230530,150000,650824700,35050,35050,35050,35050,66
20230530,145900,648511400,35050,35050,35050,35050,1
20230530,145800,648476350,35000,35000,35000,35000,0
20230530,145700,648476350,35000,35000,35000,35000,0
20230530,145600,648476350,35000,34950,35000,34950,93
20230530,145500,645222350,35000,35000,35000,35000,0
20230530,145400,645222350,35000,35000,35000,35000,0
20230530,145300,645222350,35000,35000,35000,35000,4
20230530,145200,645082350,35000,35000,35000,35000,50
20230530,145100,643332350,35000,34950,35000,34950,872
20230530,145000,612815450,34850,34900,34900,34850,400
20230530,144900,598870400,34950,34950,34950,34950,0
20230530,144800,598870400,34950,34950,34950,34950,1
20230530,144700,598835450,34950,34950,34950,34950,0
20230530,144600,598835450,34950,34950,34950,34950,0
20230530,144500,598835450,34950,34900,34950,34850,52
20230530,144400,597018200,34900,34850,34900,34850,4
20230530,144300,596878750,34900,34900,34900,34900,268
20230530,144200,587525550,35000,35000,35000,35000,0
20230530,144100,587525550,35000,35000,35000,35000,0
20230530,144000,587525550,35000,35000,35000,35000,100
20230530,143900,584025550,35000,35000,35000,35000,0
20230530,143800,584025550,35000,35000,35000,35000,100
20230530,143700,580525550,34900,34900,34900,34900,18
20230530,143600,579897350,34900,34900,34900,34900,2
20230530,143500,579827550,34950,34950,34950,34950,10
20230530,143400,579478050,34950,34950,34950,34950,0
20230530,143300,579478050,34950,34950,34950,34950,0
20230530,143200,579478050,34950,34950,34950,34950,92
20230530,143100,576262650,34850,34900,34900,34850,30
20230530,143000,575217100,34850,34850,34850,34850,0
20230530,142900,575217100,34850,34850,34850,34850,0
20230530,142800,575217100,34850,34850,34850,34850,0
20230530,142700,575217100,34850,34900,34900,34850,10
20230530,142600,574868550,34850,34850,34850,34850,9
20230530,142500,574554900,34850,34850,34850,34850,0
20230530,142400,574554900,34850,34850,34850,34850,10
20230530,142300,574206400,34900,34900,34900,34900,150
20230530,142200,568971400,34900,34850,34900,34850,127
20230530,142100,564542050,34900,34900,34900,34900,0
20230530,142000,564542050,34900,34900,34900,34900,8
20230530,141900,564262850,34900,35000,35000,34900,136
20230530,141800,559516350,35000,35000,35000,35000,0
20230530,141700,559516350,35000,35000,35000,35000,0
20230530,141600,559516350,35000,35000,35000,35000,0
20230530,141500,559516350,35000,35000,35000,35000,0
20230530,141400,559516350,35000,34900,35000,34900,102
20230530,141300,555951550,34950,34950,34950,34950,36
20230530,141200,554693350,34950,34950,34950,34950,5
20230530,141100,554518600,34950,34950,34950,34950,0
20230530,141000,554518600,34950,34950,34950,34950,0
20230530,140900,554518600,34950,34950,34950,34950,0
20230530,140800,554518600,34950,34950,34950,34950,0
20230530,140700,554518600,34950,34950,34950,34950,1
20230530,140600,554483650,35000,34900,35000,34900,2
20230530,140500,554413750,34900,34900,34900,34900,0
20230530,140400,554413750,34900,34900,34900,34900,0
20230530,140300,554413750,34900,34900,34900,34900,30
20230530,140200,553366750,34900,34900,34900,34900,0
20230530,140100,553366750,34900,34900,34900,34900,24
20230530,140000,552529150,34900,35000,35000,34900,5
20230530,135900,552354450,35000,35000,35000,35000,0
20230530,135800,552354450,35000,35000,35000,35000,0
20230530,135700,552354450,35000,35000,35000,35000,0
20230530,135600,552354450,35000,35000,35000,35000,2
20230530,135500,552284450,34900,34900,34900,34900,27
20230530,135400,551342150,34950,34950,34950,34950,63
20230530,135300,549140300,34950,34950,34950,34950,16
20230530,135200,548581100,35000,35000,35000,35000,13
20230530,135100,548126100,35000,35000,35000,35000,0
20230530,135000,548126100,35000,34950,35000,34950,58
20230530,134900,546096150,34950,34950,34950,34950,30
20230530,134800,545047650,35000,35000,35000,35000,0
20230530,134700,545047650,35000,35000,35000,35000,0
20230530,134600,545047650,35000,35000,35000,35000,1
20230530,134500,545012650,34800,34800,34800,34800,21
20230530,134400,544281850,34800,35000,35000,34800,290
20230530,134300,534189650,34800,34800,34800,34800,1
20230530,134200,534154850,34750,34900,34900,34750,2002
20230530,134100,464416100,34950,35000,35000,34950,631
20230530,134000,442353750,35050,35050,35050,35050,0
20230530,133900,442353750,35050,35050,35050,35050,20
20230530,133800,441652750,35050,35050,35050,35050,0
20230530,133700,441652750,35050,35050,35050,35050,1
20230530,133600,441617700,35050,35050,35050,35050,0
20230530,133500,441617700,35050,35050,35050,35050,10
20230530,133400,441267200,35050,35050,35050,35050,0
20230530,133300,441267200,35050,35050,35050,35050,89
20230530,133200,438147750,35050,35100,35100,35050,175
20230530,133100,432012300,35050,35050,35050,35050,100
20230530,133000,428507300,35200,35200,35200,35200,0
20230530,132900,428507300,35200,35200,35200,35200,3
20230530,132800,428401700,35250,35250,35250,35250,0
20230530,132700,428401700,35250,35250,35250,35250,0
20230530,132600,428401700,35250,35250,35250,35250,1
20230530,132500,428366450,35000,35200,35200,35000,152
20230530,132400,423040700,35200,35200,35250,35200,155
20230530,132300,417583400,35100,35100,35100,35100,41
20230530,132200,416144300,35100,35100,35100,35100,100
20230530,132100,412634300,35050,35050,35050,35050,0
20230530,132000,412634300,35050,35050,35050,35050,0
20230530,131900,412634300,35050,35050,35050,35050,5
20230530,131800,412459050,35050,35050,35050,35050,69
20230530,131700,410040600,35050,35050,35050,35050,3
20230530,131600,409935450,35050,35050,35150,35000,364
20230530,131500,397179950,35050,35300,35300,35050,125
20230530,131400,392793450,35050,35050,35050,35050,0
20230530,131300,392793450,35050,35050,35050,35050,0
20230530,131200,392793450,35050,35050,35050,35050,1
20230530,131100,392758400,35350,35200,35350,35200,203
20230530,131000,385595600,35200,35200,35200,35200,0
20230530,130900,385595600,35200,35200,35200,35200,1
20230530,130800,385560400,35050,35050,35050,35050,0
20230530,130700,385560400,35050,35050,35050,35050,0
20230530,130600,385560400,35050,35050,35050,35050,0
20230530,130500,385560400,35050,35050,35050,35050,160
20230530,130400,379952400,35050,35100,35100,35000,232
20230530,130300,371830750,35100,35100,35100,35100,0
20230530,130200,371830750,35100,35100,35100,35100,0
20230530,130100,371830750,35100,35100,35100,35100,0
20230530,130000,371830750,35100,35100,35100,35100,1
20230530,125900,371795650,35100,35100,35100,35100,0
20230530,125800,371795650,35100,35100,35100,35100,0
20230530,125700,371795650,35100,35100,35100,35100,0
20230530,125600,371795650,35100,35100,35100,35100,0
20230530,125500,371795650,35100,35100,35100,35100,0
20230530,125400,371795650,35100,35100,35100,35100,90
20230530,125300,368636650,35050,35050,35050,35050,0
20230530,125200,368636650,35050,35050,35050,35050,0
20230530,125100,368636650,35050,35050,35050,35050,0
20230530,125000,368636650,35050,35050,35050,35050,0
20230530,124900,368636650,35050,35050,35050,35050,0
20230530,124800,368636650,35050,35050,35050,35050,1
20230530,124700,368601600,34950,35050,35050,34950,50
20230530,124600,366853800,35100,35100,35100,35100,23
20230530,124500,366046500,35100,35100,35100,35100,0
20230530,124400,366046500,35100,35100,35100,35100,0
20230530,124300,366046500,35100,35100,35100,35100,0
20230530,124200,366046500,35100,35100,35100,35100,5
20230530,124100,365871000,35050,35050,35050,35050,0
20230530,124000,365871000,35050,35050,35050,35050,3
20230530,123900,365765850,35050,35050,35050,35050,0
20230530,123800,365765850,35050,35050,35050,35050,0
20230530,123700,365765850,35050,35050,35050,35050,0
20230530,123600,365765850,35050,35050,35050,35050,0
20230530,123500,365765850,35050,35050,35050,35050,1
20230530,123400,365730800,35050,35050,35050,35050,0
20230530,123300,365730800,35050,34950,35050,34950,37
20230530,123200,364437550,35000,35000,35000,35000,7
20230530,123100,364192550,35100,35100,35100,35100,1
20230530,123000,364157450,35100,35100,35100,35100,0
20230530,122900,364157450,35100,34950,35100,34950,24
20230530,122800,363318500,35100,35100,35100,35100,3
20230530,122700,363213200,35100,35100,35100,35100,0
20230530,122600,363213200,35100,35100,35100,35100,0
20230530,122500,363213200,35100,35100,35100,35100,50
20230530,122400,361458200,34950,35050,35050,34950,70
20230530,122300,359010700,35050,35050,35050,35050,0
20230530,122200,359010700,35050,35050,35050,35050,62
20230530,122100,356837600,35050,35050,35050,35050,10
20230530,122000,356487100,35100,35100,35100,35100,0
20230530,121900,356487100,35100,35100,35100,35100,0
20230530,121800,356487100,35100,35100,35100,35100,3
20230530,121700,356381800,35100,35100,35100,35100,0
20230530,121600,356381800,35100,35100,35100,35100,0
20230530,121500,356381800,35100,35100,35100,35100,3
20230530,121400,356276500,35100,35100,35100,35100,0
20230530,121300,356276500,35100,35100,35100,35100,0
20230530,121200,356276500,35100,35100,35100,35100,0
20230530,121100,356276500,35100,35100,35100,35100,0
20230530,121000,356276500,35100,35100,35100,35100,0
20230530,120900,356276500,35100,35050,35100,35050,82
20230530,120800,353402250,35100,35100,35100,35100,0
20230530,120700,353402250,35100,35100,35100,35100,102
20230530,120600,349822050,35150,35150,35150,35150,31
20230530,120500,348732400,35150,35150,35150,35150,0
20230530,120400,348732400,35150,35150,35150,35150,10
20230530,120300,348380900,35150,35150,35150,35150,0
20230530,120200,348380900,35150,35150,35150,35150,0
20230530,120100,348380900,35150,35150,35150,35150,0
20230530,120000,348380900,35150,35150,35150,35150,30
20230530,115900,347326400,35150,35150,35150,35150,10
20230530,115800,346974900,35150,35150,35150,35150,0
20230530,115700,346974900,35150,35150,35150,35150,8
20230530,115600,346693700,35150,35150,35150,35150,5
20230530,115500,346517950,35150,35150,35150,35100,14
20230530,115400,346026250,35150,35150,35200,35150,136
20230530,115300,341245450,35200,35200,35200,35200,0
20230530,115200,341245450,35200,35200,35200,35200,0
20230530,115100,341245450,35200,35200,35200,35200,0
20230530,115000,341245450,35200,35200,35200,35200,0
20230530,114900,341245450,35200,35200,35200,35200,14
20230530,114800,340752650,35200,35200,35200,35200,0
20230530,114700,340752650,35200,35200,35200,35200,0
20230530,114600,340752650,35200,35200,35200,35200,0
20230530,114500,340752650,35200,35200,35200,35200,0
20230530,114400,340752650,35200,35200,35200,35200,0
20230530,114300,340752650,35200,35200,35200,35200,6
20230530,114200,340541450,35250,35250,35250,35250,0
20230530,114100,340541450,35250,35250,35250,35250,0
20230530,114000,340541450,35250,35250,35250,35250,0
20230530,113900,340541450,35250,35250,35250,35250,0
20230530,113800,340541450,35250,35250,35250,35250,0
20230530,113700,340541450,35250,35250,35250,35250,0
20230530,113600,340541450,35250,35250,35250,35250,0
20230530,113500,340541450,35250,35250,35250,35250,0
20230530,113400,340541450,35250,35250,35250,35250,1
20230530,113300,340506200,35150,35150,35150,35150,0
20230530,113200,340506200,35150,35150,35150,35150,0
20230530,113100,340506200,35150,35150,35150,35150,10
20230530,113000,340154700,35100,35100,35100,35100,4
20230530,112900,340014300,35100,35100,35100,35100,54
20230530,112800,338118900,35150,35150,35150,35150,65
20230530,112700,335834150,35150,35150,35150,35150,1
20230530,112600,335799000,35300,35300,35300,35300,0
20230530,112500,335799000,35300,35300,35300,35300,1
20230530,112400,335763700,35100,35100,35100,35100,0
20230530,112300,335763700,35100,35100,35100,35100,14
20230530,112200,335272300,35100,35100,35100,35100,0
20230530,112100,335272300,35100,35100,35100,35100,0
20230530,112000,335272300,35100,35100,35100,35100,1
20230530,111900,335237200,35350,35350,35350,35350,0
20230530,111800,335237200,35350,35350,35350,35350,0
20230530,111700,335237200,35350,35350,35350,35350,0
20230530,111600,335237200,35350,35350,35350,35350,0
20230530,111500,335237200,35350,35350,35350,35350,0
20230530,111400,335237200,35350,35350,35350,35350,0
20230530,111300,335237200,35350,35350,35350,35350,0
20230530,111200,335237200,35350,35350,35350,35350,5
20230530,111100,335060450,35350,35350,35350,35350,150
20230530,111000,329757950,35300,35300,35300,35300,0
20230530,110900,329757950,35300,35300,35300,35300,0
20230530,110800,329757950,35300,35300,35300,35300,1
20230530,110700,329722650,35300,35300,35300,35300,2
20230530,110600,329652050,35200,35100,35200,35100,4
20230530,110500,329511350,35000,35000,35000,35000,0
20230530,110400,329511350,35000,35050,35050,35000,10
20230530,110300,329161100,35050,35100,35100,35050,51
20230530,110200,327373500,35050,35100,35100,35050,200
20230530,110100,320358500,35350,35350,35350,35350,0
20230530,110000,320358500,35350,35350,35350,35350,0
20230530,105900,320358500,35350,35350,35350,35350,3
20230530,105800,320252450,35200,35200,35200,35200,10
20230530,105700,319900450,35100,35100,35100,35100,10
20230530,105600,319549450,35000,35000,35000,35000,0
20230530,105500,319549450,35000,35050,35100,34950,603
20230530,105400,298446550,35100,35200,35200,35100,32
20230530,105300,297321150,35250,35250,35250,35250,0
20230530,105200,297321150,35250,35550,35550,35250,45
20230530,105100,295734600,35550,35550,35550,35550,40
20230530,105000,294312600,35350,35350,35350,35350,0
20230530,104900,294312600,35350,35350,35350,35350,2
20230530,104800,294241900,35400,35450,35450,35400,24
20230530,104700,293391700,35450,35450,35450,35350,43
20230530,104600,291868550,35450,35200,35450,35150,296
20230530,104500,281440250,35200,35200,35200,35200,45
20230530,104400,279856250,35200,35200,35200,35100,48
20230530,104300,278167650,35200,35200,35200,35100,33
20230530,104200,277006450,35200,35200,35200,35150,36
20230530,104100,275739450,35200,35150,35200,35000,85
20230530,104000,272760300,35150,35150,35150,35150,33
20230530,103900,271600350,35150,35100,35150,35100,104
20230530,103800,267949700,35100,35100,35100,35100,27
20230530,103700,267002000,35100,35100,35100,35100,31
20230530,103600,265913900,35100,35100,35100,35100,30
20230530,103500,264860900,35100,35100,35100,34950,143
20230530,103400,259858300,35100,35100,35100,35100,130
20230530,103300,255295300,35100,35100,35100,35100,27
20230530,103200,254347600,35100,35100,35100,35100,11
20230530,103100,253961500,35000,35000,35000,35000,59
20230530,103000,251896500,35000,35000,35000,35000,4
20230530,102900,251756500,35100,35050,35100,35050,5
20230530,102800,251581200,35100,35050,35100,35050,5
20230530,102700,251405750,35000,35000,35000,35000,0
20230530,102600,251405750,35000,35000,35000,35000,17
20230530,102500,250810750,34950,34950,34950,34950,110
20230530,102400,246966250,34950,34950,34950,34950,0
20230530,102300,246966250,34950,34950,34950,34950,86
20230530,102200,243960550,34950,34950,34950,34950,74
20230530,102100,241374250,34950,34950,34950,34950,40
20230530,102000,239976250,35000,35000,35000,35000,0
20230530,101900,239976250,35000,34900,35000,34900,2
20230530,101800,239906350,34900,34900,34900,34900,0
20230530,101700,239906350,34900,34900,34900,34900,0
20230530,101600,239906350,34900,34900,34900,34900,150
20230530,101500,234671350,35050,35050,35050,35050,5
20230530,101400,234496100,35050,35050,35050,35050,1
20230530,101300,234461050,34850,34850,34850,34850,5
20230530,101200,234286800,34850,34850,34850,34850,0
20230530,101100,234286800,34850,34900,34900,34850,50
20230530,101000,232544250,34900,34900,34900,34900,110
20230530,100900,228705250,34900,34900,34900,34900,3
20230530,100800,228600550,34850,34850,34850,34850,0
20230530,100700,228600550,34850,34750,34850,34750,271
20230530,100600,219162850,34750,34800,34800,34750,20
20230530,100500,218467650,34800,34800,34800,34800,10
20230530,100400,218119650,34800,34800,34800,34800,255
20230530,100300,209245650,34800,34800,34800,34800,1
20230530,100200,209210850,34800,34800,34800,34800,10
20230530,100100,208862850,34800,34800,34800,34800,189
20230530,100000,202285650,34800,34850,34850,34800,154
20230530,095900,196926300,34850,34850,34850,34850,62
20230530,095800,194765600,34850,34900,34900,34850,445
20230530,095700,179252050,35050,35050,35050,35050,0
20230530,095600,179252050,35050,35050,35050,35050,11
20230530,095500,178866500,34900,35000,35000,34900,6
20230530,095400,178657000,34900,34900,34900,34900,0
20230530,095300,178657000,34900,34900,34900,34900,0
20230530,095200,178657000,34900,34900,34900,34900,4
20230530,095100,178517400,35050,35050,35050,35050,5
20230530,095000,178342150,34900,34900,34900,34900,1
20230530,094900,178307250,35100,34900,35100,34900,62
20230530,094800,176143250,34900,35050,35050,34900,56
20230530,094700,174185400,35100,35100,35100,35100,0
20230530,094600,174185400,35100,35100,35100,35100,0
20230530,094500,174185400,35100,35100,35100,35100,0
20230530,094400,174185400,35100,35100,35100,35100,1
20230530,094300,174150300,34900,34900,34900,34900,1
20230530,094200,174115400,34900,34900,34900,34900,0
20230530,094100,174115400,34900,34900,34900,34900,12
20230530,094000,173696600,34900,34900,34900,34900,2
20230530,093900,173626800,35100,35100,35100,35100,96
20230530,093800,170257200,35100,35100,35100,35100,0
20230530,093700,170257200,35100,34950,35100,34950,91
20230530,093600,167076600,35100,35100,35100,35100,0
20230530,093500,167076600,35100,35100,35100,35100,1
20230530,093400,167041500,34950,34950,34950,34950,0
20230530,093300,167041500,34950,34950,34950,34950,0
20230530,093200,167041500,34950,34950,34950,34950,3
20230530,093100,166936650,35000,35000,35050,35000,48
20230530,093000,165254750,35050,35050,35050,35050,0
20230530,092900,165254750,35050,35050,35050,35050,1
20230530,092800,165219700,34800,34900,34900,34800,66
20230530,092700,162921800,34900,35200,35200,34800,111
20230530,092600,159044400,35200,34950,35200,34950,152
20230530,092500,153695350,35150,35150,35150,35150,1
20230530,092400,153660200,35150,35150,35150,35150,1
20230530,092300,153625050,35150,35150,35150,35150,0
20230530,092200,153625050,35150,35000,35150,34900,230
20230530,092100,145561300,35000,35100,35150,35000,108
20230530,092000,141779200,35200,34750,35200,34750,140
20230530,091900,136904000,34800,34800,34850,34800,320
20230530,091800,125767950,34800,34900,34900,34800,11
20230530,091700,125384950,35050,35000,35050,35000,13
20230530,091600,124929750,35050,35050,35050,35050,10
20230530,091500,124579250,34850,35000,35100,34850,246
20230530,091400,115993150,34800,34800,34800,34800,6
20230530,091300,115784350,34750,34800,34800,34750,113
20230530,091200,111852500,35200,34900,35200,34800,74
20230530,091100,109269050,35050,35050,35050,34900,72
20230530,091000,106752950,35050,35000,35050,34900,134
20230530,090900,102066950,34900,34950,35000,34900,427
20230530,090800,87123600,34950,35050,35050,34950,221
20230530,090700,79394500,35050,35100,35100,35050,100
20230530,090600,75887850,35100,35200,35200,35100,67
20230530,090500,73533000,35200,35200,35200,35200,0
20230530,090400,73533000,35200,35200,35200,35200,1
20230530,090300,73497800,35100,35750,35800,35000,1886
20230530,090200,6362650,35750,35750,35750,35750,1
20230530,090100,6326900,35800,35850,35850,35800,60
20230530,090000,4176900,35100,35100,35100,35100,119